U.S. Markets open in 6 hrs 11 mins

Tate & Lyle plc (TATE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
630.500.00 (0.00%)
As of 8:04AM BST. Market open.
People also watch
UU.LRSA.LSVT.LREX.LABF.L
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2017628.00631.50628.00630.50630.5021,526
Sep 21, 2017644.50644.50630.50630.50630.503,840,718
Sep 20, 2017646.00650.50643.50644.50644.501,456,096
Sep 19, 2017650.50650.50644.00646.50646.501,541,113
Sep 18, 2017653.50653.50649.00651.00651.001,062,634
Sep 15, 2017652.00655.50645.00652.50652.503,004,716
Sep 14, 2017662.00662.50651.50652.50652.501,607,300
Sep 13, 2017661.00663.00655.50659.00659.001,230,268
Sep 12, 2017665.50665.50658.50662.00662.002,672,812
Sep 11, 2017666.50671.50662.00662.00662.001,286,235
Sep 08, 2017663.00665.00657.00663.00663.001,294,997
Sep 07, 2017660.50669.00658.00664.00664.001,576,704
Sep 06, 2017666.00666.50659.25660.00660.001,982,187
Sep 05, 2017674.00681.00665.50666.50666.501,981,555
Sep 04, 2017677.00681.50672.00674.00674.001,082,425
Sep 01, 2017685.00688.50680.00680.00680.00998,627
Aug 31, 2017672.50684.00670.50683.50683.501,648,164
Aug 30, 2017677.00678.00670.00671.00671.001,050,605
Aug 29, 2017678.50680.50670.00674.50674.501,310,134
Aug 25, 2017681.50684.68678.00678.50678.50724,036
Aug 24, 2017687.00687.50681.00682.50682.501,443,021
Aug 23, 2017685.00689.00684.00685.50685.50934,050
Aug 22, 2017681.00688.00680.50687.50687.50640,712
Aug 21, 2017675.50682.00671.50681.00681.001,367,368
Aug 18, 2017681.00683.00674.50675.50675.501,317,914
Aug 17, 2017684.00688.00678.00684.00684.001,368,566
Aug 16, 2017691.00692.50684.00686.50686.501,324,141
Aug 15, 2017687.50690.00683.00689.00689.001,009,985
Aug 14, 2017685.00687.50682.50686.50686.50855,895
Aug 11, 2017685.50690.02679.50684.50684.50831,165
Aug 10, 2017699.00699.00683.17686.50686.501,962,619
Aug 09, 2017689.00697.50685.00696.00696.001,463,321
Aug 08, 2017687.00690.68684.00689.00689.001,729,588
Aug 07, 2017695.00695.00684.88687.50687.501,318,760
Aug 04, 2017680.50692.50680.00692.50692.501,550,953
Aug 03, 2017678.00683.50673.50681.50681.501,330,079
Aug 02, 2017671.50677.50668.67677.00677.001,607,578
Aug 01, 2017672.50674.00666.75670.00670.002,024,182
Jul 31, 2017672.00676.00669.00672.00672.001,800,879
Jul 28, 2017681.50682.50664.00669.50669.502,301,874
Jul 27, 2017672.00700.50670.00680.00680.002,796,975
Jul 26, 2017663.50676.00663.50672.50672.501,717,059
Jul 25, 2017667.50672.50660.50661.00661.002,016,137
Jul 24, 2017682.50685.00668.50670.00670.001,759,712
Jul 21, 2017677.50684.50674.84684.50684.502,230,273
Jul 20, 2017676.00683.00676.00679.00679.001,042,286
Jul 19, 2017674.50678.00669.50675.50675.502,272,888
Jul 18, 2017671.50680.00670.50673.50673.501,868,215
Jul 17, 2017672.50674.50667.50671.50671.501,534,121
Jul 14, 2017677.50680.00669.00672.00672.002,226,970
Jul 13, 2017671.00679.00666.50678.50678.502,992,312
Jul 12, 2017662.00674.00662.00668.50668.502,251,543
Jul 11, 2017666.50668.00656.50660.00660.003,018,051
Jul 10, 2017662.50669.50659.00668.00668.002,791,425
Jul 07, 2017663.00665.00658.00661.00661.002,000,193
Jul 06, 2017663.00667.00656.00662.00662.003,586,301
Jul 05, 2017667.00670.00660.50663.00663.002,056,352
Jul 04, 2017660.00670.50659.50663.50663.502,097,131
Jul 03, 2017662.50666.50657.50661.00661.001,924,826
Jun 30, 2017666.00669.00660.75662.00662.00455,971
Jun 29, 2017681.00682.82671.00674.00674.00342,099
Jun 29, 201719.8 Dividend
Jun 28, 2017700.00705.00694.50697.50677.70680,743
Jun 27, 2017711.50708.50695.84702.16682.23477,474
Jun 26, 2017717.50722.50711.00715.40695.09375,167
Jun 23, 2017719.00720.00707.00712.50692.27151,144
Jun 22, 2017721.00721.50711.34720.50700.05937,371
Jun 21, 2017729.50729.50720.00724.00703.45238,350
Jun 20, 2017723.00732.50726.00730.50709.7686,411
Jun 19, 2017738.50742.50721.50725.00704.42188,502
Jun 16, 2017720.00740.00719.50735.00714.143,764,707
Jun 15, 2017730.50731.00715.50719.50699.083,037,776
Jun 14, 2017734.00737.00726.50729.00708.312,932,319
Jun 13, 2017741.00741.00726.50734.50713.651,921,141
Jun 12, 2017727.50746.00725.50736.00715.111,831,807
Jun 09, 2017726.00734.00722.50729.00708.312,702,898
Jun 08, 2017733.50737.00722.50723.50702.962,804,018
Jun 07, 2017747.00754.00731.00734.50713.654,096,594
Jun 06, 2017755.50763.00745.50754.00732.603,684,818
Jun 05, 2017746.00754.00743.00753.50732.113,948,896
Jun 02, 2017740.50745.50734.00743.00721.914,250,996
Jun 01, 2017741.00742.00734.50737.50716.563,254,091
May 31, 2017739.50740.50733.50738.00717.054,136,416
May 30, 2017732.00739.50726.00737.00716.083,075,163
May 26, 2017746.50751.53722.00732.00711.223,989,487
May 25, 2017794.00794.00748.27749.00727.743,778,054
May 24, 2017793.50795.50784.50790.00767.571,816,123
May 23, 2017785.50796.50785.50795.00772.431,411,929
May 22, 2017782.00789.50778.84786.50764.171,258,308
May 19, 2017769.00780.00764.00777.50755.431,275,679
May 18, 2017778.00779.50769.00769.00747.171,736,497
May 17, 2017774.50788.00772.50778.00755.913,197,105
May 16, 2017760.50775.50757.50774.00752.031,504,002
May 15, 2017766.00768.51757.00759.00737.451,227,945
May 12, 2017764.00765.50749.50764.00742.312,498,471
May 11, 2017780.50784.67763.00765.50743.772,289,207
May 10, 2017777.00783.50773.00781.00758.831,352,657
May 09, 2017769.00779.50769.00776.00753.971,642,172
May 08, 2017767.50772.00766.00769.00747.17837,754
May 05, 2017767.50771.00763.50768.00746.201,358,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...